Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.84 | 56.33 | 55.27 | 55.46 | 4,843,734 | -0.63(-1.11%) |
Apr 29, 2015 | 55.24 | 56.38 | 55.19 | 56.08 | 4,299,688 | +0.93(+1.69%) |
Apr 28, 2015 | 54.61 | 55.21 | 54.23 | 55.15 | 3,074,364 | +0.63(+1.16%) |
Apr 27, 2015 | 55.05 | 55.50 | 54.48 | 54.52 | 2,605,757 | -0.39(-0.71%) |
Apr 24, 2015 | 55.10 | 55.29 | 54.61 | 54.91 | 2,000,625 | -0.35(-0.64%) |
Apr 23, 2015 | 55.08 | 55.54 | 54.87 | 55.26 | 2,484,224 | +0.13(+0.23%) |
Apr 22, 2015 | 54.31 | 55.26 | 54.00 | 55.13 | 3,807,794 | +0.96(+1.77%) |
Apr 21, 2015 | 54.46 | 54.66 | 53.92 | 54.17 | 2,224,311 | -0.15(-0.28%) |
Apr 20, 2015 | 54.16 | 54.53 | 54.06 | 54.32 | 2,380,472 | +0.54(+1.01%) |
Apr 17, 2015 | 54.12 | 54.21 | 53.36 | 53.78 | 4,070,769 | -0.70(-1.28%) |
Apr 16, 2015 | 54.44 | 54.76 | 53.99 | 54.48 | 2,549,946 | +0.05(+0.10%) |
Apr 15, 2015 | 54.54 | 54.76 | 54.31 | 54.42 | 4,716,933 | +0.12(+0.21%) |
Apr 14, 2015 | 54.58 | 55.12 | 54.04 | 54.31 | 3,564,124 | -0.72(-1.31%) |
Apr 13, 2015 | 54.66 | 55.22 | 54.51 | 55.03 | 2,298,103 | +0.43(+0.78%) |
Apr 10, 2015 | 55.06 | 55.14 | 54.53 | 54.60 | 2,662,513 | -0.54(-0.97%) |
Apr 09, 2015 | 54.23 | 55.32 | 54.20 | 55.14 | 2,386,340 | +0.61(+1.12%) |
Apr 08, 2015 | 54.34 | 54.73 | 54.23 | 54.52 | 2,407,768 | +0.38(+0.70%) |
Apr 07, 2015 | 54.47 | 54.76 | 54.08 | 54.14 | 2,658,296 | -0.31(-0.56%) |
Apr 06, 2015 | 53.97 | 54.82 | 53.63 | 54.45 | 3,153,797 | -0.28(-0.51%) |
Apr 02, 2015 | 53.99 | 54.73 | 54.73 | 54.73 | 3,206,848 | +0.73(+1.36%) |
Apr 01, 2015 | 54.53 | 54.53 | 53.85 | 53.99 | 3,358,103 | -0.58(-1.07%) |
Mar 31, 2015 | 54.25 | 54.76 | 53.93 | 54.58 | 3,371,986 | -0.04(-0.07%) |
Mar 30, 2015 | 54.23 | 54.93 | 54.23 | 54.62 | 2,399,533 | +0.84(+1.55%) |
Mar 27, 2015 | 54.20 | 54.32 | 53.55 | 53.78 | 2,808,761 | -0.61(-1.12%) |
Mar 26, 2015 | 53.70 | 54.78 | 53.36 | 54.40 | 4,471,224 | +0.45(+0.83%) |
Mar 25, 2015 | 54.82 | 54.91 | 53.95 | 53.95 | 3,307,372 | -0.82(-1.49%) |
Mar 24, 2015 | 55.57 | 55.57 | 54.72 | 54.76 | 3,379,591 | -0.81(-1.46%) |
Mar 23, 2015 | 56.19 | 57.08 | 55.55 | 55.57 | 6,566,764 | -0.62(-1.10%) |
Mar 20, 2015 | 54.55 | 56.24 | 54.38 | 56.19 | 10,483,501 | +1.68(+3.08%) |
Mar 19, 2015 | 55.61 | 55.69 | 53.89 | 54.51 | 4,695,816 | -1.10(-1.98%) |
Mar 18, 2015 | 55.69 | 56.22 | 54.89 | 55.61 | 4,332,828 | -0.33(-0.60%) |
Mar 17, 2015 | 56.14 | 56.28 | 55.51 | 55.95 | 3,435,956 | -0.51(-0.90%) |
Mar 16, 2015 | 55.53 | 56.49 | 55.40 | 56.45 | 3,719,659 | +1.31(+2.38%) |
Mar 13, 2015 | 55.82 | 56.03 | 54.57 | 55.14 | 2,943,893 | -0.81(-1.45%) |
Mar 12, 2015 | 54.98 | 55.99 | 54.95 | 55.95 | 2,760,017 | +1.27(+2.32%) |
Mar 11, 2015 | 54.68 | 54.94 | 54.24 | 54.68 | 2,754,106 | +0.40(+0.74%) |
Mar 10, 2015 | 55.02 | 55.09 | 54.26 | 54.28 | 4,961,993 | -1.88(-3.35%) |
Mar 09, 2015 | 55.99 | 56.43 | 55.67 | 56.16 | 3,348,669 | +0.03(+0.05%) |
Mar 06, 2015 | 55.31 | 56.98 | 55.27 | 56.14 | 6,947,864 | +1.08(+1.96%) |
Mar 05, 2015 | 54.88 | 55.22 | 54.38 | 55.06 | 3,222,255 | +0.28(+0.51%) |
Mar 04, 2015 | 54.99 | 55.17 | 54.40 | 54.78 | 2,700,849 | -0.61(-1.10%) |
Mar 03, 2015 | 55.38 | 55.86 | 55.08 | 55.39 | 3,050,097 | -0.44(-0.79%) |
Mar 02, 2015 | 54.95 | 55.86 | 54.82 | 55.83 | 3,538,445 | +0.88(+1.61%) |
Feb 27, 2015 | 55.51 | 55.88 | 54.91 | 54.95 | 3,297,304 | -0.18(-0.32%) |
Feb 26, 2015 | 55.07 | 55.38 | 54.72 | 55.12 | 2,892,024 | +0.16(+0.30%) |
Feb 25, 2015 | 55.39 | 55.58 | 54.85 | 54.96 | 2,814,960 | -0.45(-0.81%) |
Feb 24, 2015 | 54.65 | 55.73 | 54.63 | 55.41 | 4,505,277 | +0.75(+1.38%) |
Feb 23, 2015 | 54.54 | 54.70 | 54.23 | 54.65 | 4,737,097 | -0.27(-0.48%) |
Feb 20, 2015 | 53.85 | 54.95 | 53.59 | 54.92 | 6,265,094 | +0.74(+1.37%) |
Feb 19, 2015 | 53.36 | 54.26 | 53.13 | 54.18 | 3,938,713 | +0.50(+0.93%) |
Feb 18, 2015 | 54.31 | 54.68 | 53.51 | 53.68 | 3,627,314 | -0.94(-1.72%) |
Feb 17, 2015 | 54.06 | 54.83 | 53.99 | 54.62 | 5,584,045 | +0.42(+0.77%) |
Feb 13, 2015 | 53.06 | 54.20 | 54.20 | 54.20 | 6,901,594 | +1.10(+2.07%) |
Feb 12, 2015 | 53.31 | 53.81 | 52.90 | 53.10 | 5,198,224 | -0.33(-0.62%) |
Feb 11, 2015 | 52.57 | 53.77 | 52.29 | 53.43 | 4,651,098 | +0.75(+1.42%) |
Feb 10, 2015 | 52.80 | 52.88 | 51.97 | 52.68 | 4,296,439 | +0.55(+1.06%) |
Feb 09, 2015 | 51.97 | 52.44 | 51.85 | 52.13 | 4,954,114 | -0.36(-0.69%) |
Feb 06, 2015 | 51.88 | 53.48 | 51.52 | 52.49 | 8,812,988 | +1.67(+3.29%) |
Feb 05, 2015 | 50.64 | 52.28 | 50.27 | 50.82 | 14,552,834 | -3.08(-5.72%) |
Feb 04, 2015 | 53.90 | 54.60 | 53.81 | 53.90 | 4,940,728 | -0.14(-0.25%) |
Feb 03, 2015 | 52.98 | 54.09 | 52.98 | 54.04 | 5,485,809 | +1.33(+2.52%) |